Airbus SE (BIT:1AIR)
Italy · Delayed Price · Currency is EUR 199.78
+3.04 (1.55%)
At close: Sep 4, 2026
BIT:1AIR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 196.80 | 201.95 | 196.80 | 199.78 | 199.78 | 1.55% | 2,118 |
| Sep 3, 2026 | 195.26 | 196.82 | 193.42 | 196.74 | 196.74 | -0.09% | 1,783 |
| Sep 2, 2026 | 194.52 | 198.04 | 193.90 | 196.92 | 196.92 | 0.53% | 2,720 |
| Sep 1, 2026 | 195.56 | 197.00 | 194.22 | 195.88 | 195.88 | -0.99% | 1,857 |
| Aug 31, 2026 | 202.70 | 202.70 | 197.72 | 197.84 | 197.84 | -2.49% | 1,914 |
| Aug 28, 2026 | 204.15 | 204.70 | 202.35 | 202.90 | 202.90 | -0.12% | 644 |
| Aug 27, 2026 | 205.05 | 206.20 | 202.75 | 203.15 | 203.15 | -1.84% | 1,529 |
| Aug 26, 2026 | 205.20 | 209.50 | 205.20 | 206.95 | 206.95 | 1.07% | 2,617 |
| Aug 25, 2026 | 205.50 | 207.50 | 204.40 | 204.75 | 204.75 | 0.89% | 726 |
| Aug 24, 2026 | 203.15 | 204.40 | 202.50 | 202.95 | 202.95 | -0.47% | 673 |
| Aug 21, 2026 | 203.30 | 204.30 | 203.00 | 203.90 | 203.90 | -0.59% | 780 |
| Aug 20, 2026 | 208.20 | 208.20 | 205.00 | 205.10 | 205.10 | -1.54% | 1,685 |
| Aug 19, 2026 | 211.40 | 211.65 | 208.55 | 208.30 | 208.30 | -0.83% | 1,002 |
| Aug 18, 2026 | 213.90 | 214.00 | 209.30 | 210.05 | 210.05 | -1.80% | 2,328 |
| Aug 17, 2026 | 215.45 | 215.60 | 214.00 | 213.90 | 213.90 | -0.63% | 1,140 |
| Aug 14, 2026 | 213.25 | 216.40 | 213.25 | 215.25 | 215.25 | 1.03% | 791 |
| Aug 13, 2026 | 215.00 | 216.00 | 213.00 | 213.05 | 213.05 | -0.14% | 1,091 |
| Aug 12, 2026 | 212.45 | 214.75 | 212.25 | 213.35 | 213.35 | 0.54% | 1,450 |
| Aug 11, 2026 | 214.90 | 214.90 | 211.15 | 212.20 | 212.20 | -1.21% | 1,010 |
| Aug 10, 2026 | 212.25 | 214.90 | 212.05 | 214.80 | 214.80 | 0.16% | 1,871 |
| Aug 7, 2026 | 212.95 | 215.75 | 212.90 | 214.45 | 214.45 | 0.56% | 2,909 |
| Aug 6, 2026 | 214.95 | 217.00 | 213.60 | 213.25 | 213.25 | -0.70% | 1,008 |
| Aug 5, 2026 | 216.00 | 216.30 | 214.45 | 214.75 | 214.75 | 0.51% | 5,305 |
| Aug 4, 2026 | 210.80 | 213.50 | 209.95 | 213.65 | 213.65 | 2.69% | 3,275 |
| Aug 3, 2026 | 208.45 | 209.50 | 207.25 | 208.05 | 208.05 | 3.00% | 1,221 |
| Jul 31, 2026 | 202.25 | 208.55 | 201.80 | 202.00 | 202.00 | -0.74% | 1,753 |
| Jul 30, 2026 | 205.65 | 207.65 | 203.25 | 203.50 | 203.50 | -2.56% | 4,407 |
| Jul 29, 2026 | 211.05 | 211.50 | 209.00 | 208.85 | 208.85 | -0.50% | 2,356 |
| Jul 28, 2026 | 210.25 | 213.00 | 209.90 | 209.90 | 209.90 | 0.24% | 2,076 |
| Jul 27, 2026 | 208.10 | 211.55 | 208.00 | 209.40 | 209.40 | 1.77% | 2,618 |
| Jul 24, 2026 | 203.40 | 204.95 | 203.05 | 205.75 | 205.75 | 1.30% | 903 |
| Jul 23, 2026 | 207.35 | 207.85 | 203.95 | 203.10 | 203.10 | -2.36% | 691 |
| Jul 22, 2026 | 203.85 | 208.65 | 202.80 | 208.00 | 208.00 | 6.58% | 9,045 |
| Jul 21, 2026 | 193.48 | 195.86 | 191.80 | 195.16 | 195.16 | 1.36% | 1,071 |
| Jul 20, 2026 | 192.48 | 194.20 | 191.66 | 192.54 | 192.54 | -0.71% | 1,291 |
| Jul 17, 2026 | 192.98 | 194.12 | 192.00 | 193.92 | 193.92 | -0.83% | 2,545 |
| Jul 16, 2026 | 195.86 | 196.10 | 194.52 | 195.54 | 195.54 | -0.04% | 835 |
| Jul 15, 2026 | 193.80 | 196.48 | 193.10 | 195.62 | 195.62 | 0.04% | 1,761 |
| Jul 14, 2026 | 193.10 | 195.54 | 191.64 | 195.54 | 195.54 | 0.23% | 2,700 |
| Jul 13, 2026 | 195.60 | 196.64 | 194.00 | 195.10 | 195.10 | -0.91% | 574 |
| Jul 10, 2026 | 196.02 | 196.66 | 195.08 | 196.90 | 196.90 | 0.10% | 1,350 |
| Jul 9, 2026 | 200.05 | 200.05 | 194.40 | 196.70 | 196.70 | -0.39% | 1,339 |
| Jul 8, 2026 | 200.60 | 201.60 | 197.48 | 197.48 | 197.48 | -3.20% | 2,060 |
| Jul 7, 2026 | 209.70 | 211.00 | 203.75 | 204.00 | 204.00 | -2.79% | 2,101 |
| Jul 6, 2026 | 205.90 | 210.05 | 205.90 | 209.85 | 209.85 | 1.72% | 2,528 |
| Jul 3, 2026 | 208.05 | 208.35 | 205.20 | 206.30 | 206.30 | 1.50% | 2,108 |
| Jul 2, 2026 | 197.56 | 204.65 | 197.56 | 203.25 | 203.25 | 2.71% | 3,243 |
| Jul 1, 2026 | 194.80 | 199.50 | 194.36 | 197.88 | 197.88 | 1.51% | 1,223 |
| Jun 30, 2026 | 192.30 | 195.22 | 191.98 | 194.94 | 194.94 | 1.71% | 1,282 |
| Jun 29, 2026 | 191.84 | 191.90 | 189.34 | 191.66 | 191.66 | 0.04% | 779 |